Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-09-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $0.62 | $0.62 | 249,700 | — | — |
| 2024-12-30 | $0.65 | $0.65 | 1,280,900 | — | — |
| 2024-12-27 | $0.74 | $0.74 | 214,400 | — | — |
| 2024-12-26 | $0.75 | $0.75 | 161,900 | — | — |
| 2024-12-24 | $0.77 | $0.77 | 83,200 | — | — |
| 2024-12-23 | $0.74 | $0.74 | 150,700 | — | — |
| 2024-12-20 | $0.88 | $0.88 | 188,900 | — | — |
| 2024-12-19 | $0.75 | $0.75 | 57,400 | — | — |
| 2024-12-18 | $0.77 | $0.77 | 37,700 | — | — |
| 2024-12-17 | $0.80 | $0.80 | 19,100 | — | — |
| 2024-12-16 | $0.79 | $0.79 | 20,100 | — | — |
| 2024-12-13 | $0.83 | $0.83 | 28,400 | — | — |
| 2024-12-12 | $0.78 | $0.78 | 37,200 | — | — |
| 2024-12-11 | $0.77 | $0.77 | 61,700 | — | — |
| 2024-12-10 | $0.82 | $0.82 | 98,700 | — | — |
| 2024-12-09 | $0.85 | $0.85 | 177,700 | — | — |
| 2024-12-06 | $0.79 | $0.79 | 100,400 | — | — |
| 2024-12-05 | $0.75 | $0.75 | 23,200 | — | — |
| 2024-12-04 | $0.77 | $0.77 | 47,600 | — | — |
| 2024-12-03 | $0.75 | $0.75 | 251,300 | — | — |
| 2024-12-02 | $0.79 | $0.79 | 305,400 | — | — |
| 2024-11-29 | $0.83 | $0.83 | 344,700 | — | — |
| 2024-11-27 | $0.92 | $0.92 | 1,493,500 | — | — |
| 2024-11-26 | $0.62 | $0.62 | 165,700 | — | — |
| 2024-11-25 | $0.62 | $0.62 | 174,500 | — | — |
| 2024-11-22 | $0.61 | $0.61 | 58,900 | — | — |
| 2024-11-21 | $0.61 | $0.61 | 70,500 | — | — |
| 2024-11-20 | $0.61 | $0.61 | 90,600 | — | — |
| 2024-11-19 | $0.62 | $0.62 | 87,400 | — | — |
| 2024-11-18 | $0.65 | $0.65 | 22,400 | — | — |
| 2024-11-15 | $0.65 | $0.65 | 180,400 | — | — |
| 2024-11-14 | $0.65 | $0.65 | 52,400 | — | — |
| 2024-11-13 | $0.68 | $0.68 | 81,000 | — | — |
| 2024-11-12 | $0.66 | $0.66 | 95,100 | — | — |
| 2024-11-11 | $0.67 | $0.67 | 144,700 | — | — |
| 2024-11-08 | $0.69 | $0.69 | 145,700 | — | — |
| 2024-11-07 | $0.73 | $0.73 | 137,400 | — | — |
| 2024-11-06 | $0.67 | $0.67 | 113,400 | — | — |
| 2024-11-05 | $0.70 | $0.70 | 232,300 | — | — |
| 2024-11-04 | $0.71 | $0.71 | 53,600 | — | — |
| 2024-11-01 | $0.73 | $0.73 | 56,900 | — | — |
| 2024-10-31 | $0.73 | $0.73 | 182,600 | — | — |
| 2024-10-30 | $0.76 | $0.76 | 33,300 | — | — |
| 2024-10-29 | $0.80 | $0.80 | 102,000 | — | — |
| 2024-10-28 | $0.78 | $0.78 | 108,200 | — | — |
| 2024-10-25 | $0.75 | $0.75 | 69,200 | — | — |
| 2024-10-24 | $0.77 | $0.77 | 119,400 | — | — |
| 2024-10-23 | $0.80 | $0.80 | 54,100 | — | — |
| 2024-10-22 | $0.83 | $0.83 | 161,900 | — | — |
| 2024-10-21 | $0.78 | $0.78 | 99,800 | — | — |
| 2024-10-18 | $0.81 | $0.81 | 144,100 | — | — |
| 2024-10-17 | $0.76 | $0.76 | 375,500 | — | — |
| 2024-10-16 | $0.84 | $0.84 | 78,600 | — | — |
| 2024-10-15 | $0.82 | $0.82 | 285,500 | — | — |
| 2024-10-14 | $0.92 | $0.92 | 177,700 | — | — |
| 2024-10-11 | $0.96 | $0.96 | 180,800 | — | — |
| 2024-10-10 | $0.96 | $0.96 | 234,800 | — | — |
| 2024-10-09 | $1.02 | $1.02 | 412,300 | — | — |
| 2024-10-08 | $1.12 | $1.12 | 481,700 | — | — |
| 2024-10-07 | $1.19 | $1.19 | 910,000 | — | — |
| 2024-10-04 | $1.04 | $1.04 | 909,900 | — | — |
| 2024-10-03 | $0.89 | $0.89 | 624,000 | — | — |
| 2024-10-02 | $0.94 | $0.94 | 1,183,400 | — | — |
| 2024-10-01 | $0.79 | $0.79 | 297,600 | — | — |
| 2024-09-30 | $0.76 | $0.76 | 3,804,800 | — | — |
| 2024-09-27 | $0.75 | $0.75 | 534,100 | — | — |
| 2024-09-26 | $0.67 | $0.67 | 704,900 | — | — |
| 2024-09-25 | $0.61 | $0.61 | 133,800 | — | — |
| 2024-09-24 | $0.63 | $0.63 | 448,600 | — | — |
| 2024-09-23 | $0.62 | $0.62 | 99,500 | — | — |
| 2024-09-20 | $0.63 | $0.63 | 240,200 | — | — |
| 2024-09-19 | $0.62 | $0.62 | 1,058,500 | — | — |
| 2024-09-18 | $0.60 | $0.60 | 149,500 | — | — |
| 2024-09-17 | $0.65 | $0.65 | 184,900 | — | — |
| 2024-09-16 | $0.56 | $0.56 | 437,000 | — | — |
| 2024-09-13 | $0.63 | $0.63 | 764,400 | — | — |
| 2024-09-12 | $0.62 | $0.62 | 80,700 | — | — |
| 2024-09-11 | $0.65 | $0.65 | 88,500 | — | — |
| 2024-09-10 | $0.67 | $0.67 | 71,600 | — | — |
| 2024-09-09 | $0.69 | $0.69 | 63,700 | — | — |
| 2024-09-06 | $0.68 | $0.68 | 100,200 | — | — |
| 2024-09-05 | $0.66 | $0.66 | 152,800 | — | — |
| 2024-09-04 | $0.68 | $0.68 | 54,500 | — | — |
| 2024-09-03 | $0.69 | $0.69 | 393,500 | — | — |
| 2024-08-30 | $0.77 | $0.77 | 309,900 | — | — |
| 2024-08-29 | $0.78 | $0.78 | 433,600 | — | — |
| 2024-08-28 | $0.86 | $0.86 | 180,500 | — | — |
| 2024-08-27 | $0.91 | $0.91 | 193,700 | — | — |
| 2024-08-26 | $0.95 | $0.95 | 40,500 | — | — |
| 2024-08-23 | $0.92 | $0.92 | 207,600 | — | — |
| 2024-08-22 | $0.95 | $0.95 | 129,900 | — | — |
| 2024-08-21 | $0.93 | $0.93 | 42,400 | — | — |
| 2024-08-20 | $0.97 | $0.97 | 25,900 | — | — |
| 2024-08-19 | $0.97 | $0.97 | 36,600 | — | — |
| 2024-08-16 | $0.98 | $0.98 | 23,200 | — | — |
| 2024-08-15 | $0.98 | $0.98 | 18,400 | — | — |
| 2024-08-14 | $0.97 | $0.97 | 95,500 | — | — |
| 2024-08-13 | $1.00 | $1.00 | 139,300 | — | — |
| 2024-08-12 | $1.01 | $1.01 | 228,300 | — | — |
| 2024-08-09 | $1.06 | $1.06 | 9,200 | — | — |
| 2024-08-08 | $1.08 | $1.08 | 24,400 | — | — |
| 2024-08-07 | $1.09 | $1.09 | 19,400 | — | — |
| 2024-08-06 | $1.09 | $1.09 | 11,400 | — | — |
| 2024-08-05 | $1.08 | $1.08 | 46,200 | — | — |
| 2024-08-02 | $1.13 | $1.13 | 22,800 | — | — |
| 2024-08-01 | $1.15 | $1.15 | 73,300 | — | — |
| 2024-07-31 | $1.15 | $1.15 | 265,900 | — | — |
| 2024-07-30 | $1.23 | $1.23 | 135,300 | — | — |
| 2024-07-29 | $1.20 | $1.20 | 104,100 | — | — |
| 2024-07-26 | $1.19 | $1.19 | 17,700 | — | — |
| 2024-07-25 | $1.13 | $1.13 | 15,800 | — | — |
| 2024-07-24 | $1.10 | $1.10 | 78,900 | — | — |
| 2024-07-23 | $1.10 | $1.10 | 20,800 | — | — |
| 2024-07-22 | $1.08 | $1.08 | 31,800 | — | — |
| 2024-07-19 | $1.07 | $1.07 | 41,600 | — | — |
| 2024-07-18 | $1.04 | $1.04 | 68,400 | — | — |
| 2024-07-17 | $1.07 | $1.07 | 144,800 | — | — |
| 2024-07-16 | $1.13 | $1.13 | 22,300 | — | — |
| 2024-07-15 | $1.13 | $1.13 | 33,700 | — | — |
| 2024-07-12 | $1.16 | $1.16 | 63,400 | — | — |
| 2024-07-11 | $1.21 | $1.21 | 910,100 | — | — |
| 2024-07-10 | $1.05 | $1.05 | 7,300 | — | — |
| 2024-07-09 | $1.02 | $1.02 | 11,000 | — | — |
| 2024-07-08 | $1.00 | $1.00 | 11,700 | — | — |
| 2024-07-05 | $1.01 | $1.01 | 8,600 | — | — |
| 2024-07-03 | $1.03 | $1.03 | 24,100 | — | — |
| 2024-07-02 | $1.04 | $1.04 | 5,400 | — | — |
| 2024-07-01 | $1.08 | $1.08 | 5,600 | — | — |
| 2024-06-28 | $1.07 | $1.07 | 7,400 | — | — |
| 2024-06-27 | $1.09 | $1.09 | 10,700 | — | — |
| 2024-06-26 | $1.09 | $1.09 | 13,900 | — | — |
| 2024-06-25 | $1.03 | $1.03 | 17,000 | — | — |
| 2024-06-24 | $1.03 | $1.03 | 17,700 | — | — |
| 2024-06-21 | $1.03 | $1.03 | 5,500 | — | — |
| 2024-06-20 | $1.05 | $1.05 | 38,500 | — | — |
| 2024-06-18 | $1.02 | $1.02 | 61,100 | — | — |
| 2024-06-17 | $1.08 | $1.08 | 58,000 | — | — |
| 2024-06-14 | $1.08 | $1.08 | 13,200 | — | — |
| 2024-06-13 | $1.10 | $1.10 | 3,600 | — | — |
| 2024-06-12 | $1.09 | $1.09 | 16,800 | — | — |
| 2024-06-11 | $1.08 | $1.08 | 28,500 | — | — |
| 2024-06-10 | $1.11 | $1.11 | 5,900 | — | — |
| 2024-06-07 | $1.12 | $1.12 | 11,300 | — | — |
| 2024-06-06 | $1.14 | $1.14 | 11,500 | — | — |
| 2024-06-05 | $1.12 | $1.12 | 7,100 | — | — |
| 2024-06-04 | $1.10 | $1.10 | 20,700 | — | — |
| 2024-06-03 | $1.17 | $1.17 | 75,100 | — | — |
| 2024-05-31 | $1.18 | $1.18 | 16,300 | — | — |
| 2024-05-30 | $1.23 | $1.23 | 46,100 | — | — |
| 2024-05-29 | $1.23 | $1.23 | 26,800 | — | — |
| 2024-05-28 | $1.27 | $1.27 | 36,400 | — | — |
| 2024-05-24 | $1.20 | $1.20 | 27,000 | — | — |
| 2024-05-23 | $1.21 | $1.21 | 25,200 | — | — |
| 2024-05-22 | $1.28 | $1.28 | 29,800 | — | — |
| 2024-05-21 | $1.29 | $1.29 | 19,300 | — | — |
| 2024-05-20 | $1.33 | $1.33 | 13,400 | — | — |
| 2024-05-17 | $1.33 | $1.33 | 15,200 | — | — |
| 2024-05-16 | $1.34 | $1.34 | 30,200 | — | — |
| 2024-05-15 | $1.30 | $1.30 | 30,600 | — | — |
| 2024-05-14 | $1.32 | $1.32 | 70,300 | — | — |
| 2024-05-13 | $1.29 | $1.29 | 264,800 | — | — |
| 2024-05-10 | $1.13 | $1.13 | 75,100 | — | — |
| 2024-05-09 | $1.14 | $1.14 | 20,800 | — | — |
| 2024-05-08 | $1.13 | $1.13 | 35,000 | — | — |
| 2024-05-07 | $1.17 | $1.17 | 19,200 | — | — |
| 2024-05-06 | $1.16 | $1.16 | 127,900 | — | — |
| 2024-05-03 | $1.15 | $1.15 | 41,800 | — | — |
| 2024-05-02 | $1.12 | $1.12 | 37,000 | — | — |
| 2024-05-01 | $1.05 | $1.05 | 22,400 | — | — |
| 2024-04-30 | $1.04 | $1.04 | 27,000 | — | — |
| 2024-04-29 | $1.07 | $1.07 | 9,200 | — | — |
| 2024-04-26 | $1.03 | $1.03 | 16,200 | — | — |
| 2024-04-25 | $1.01 | $1.01 | 19,000 | — | — |
| 2024-04-24 | $1.05 | $1.05 | 11,800 | — | — |
| 2024-04-23 | $1.09 | $1.09 | 25,100 | — | — |
| 2024-04-22 | $1.06 | $1.06 | 23,200 | — | — |
| 2024-04-19 | $1.02 | $1.02 | 9,300 | — | — |
| 2024-04-18 | $1.00 | $1.00 | 12,100 | — | — |
| 2024-04-17 | $0.97 | $0.97 | 27,300 | — | — |
| 2024-04-16 | $1.00 | $1.00 | 75,800 | — | — |
| 2024-04-15 | $1.02 | $1.02 | 44,500 | — | — |
| 2024-04-12 | $1.10 | $1.10 | 30,100 | — | — |
| 2024-04-11 | $1.07 | $1.07 | 19,100 | — | — |
| 2024-04-10 | $1.13 | $1.13 | 49,200 | — | — |
| 2024-04-09 | $1.15 | $1.15 | 124,500 | — | — |
| 2024-04-08 | $1.13 | $1.13 | 24,600 | — | — |
| 2024-04-05 | $1.12 | $1.12 | 61,700 | — | — |
| 2024-04-04 | $1.14 | $1.14 | 28,400 | — | — |
| 2024-04-03 | $1.13 | $1.13 | 45,300 | — | — |
| 2024-04-02 | $1.16 | $1.16 | 30,500 | — | — |
| 2024-04-01 | $1.23 | $1.23 | 62,900 | — | — |
| 2024-03-28 | $1.16 | $1.16 | 159,000 | — | — |
| 2024-03-27 | $1.01 | $1.01 | 83,200 | — | — |
| 2024-03-26 | $1.04 | $1.04 | 169,700 | — | — |
| 2024-03-25 | $1.09 | $1.09 | 74,100 | — | — |
| 2024-03-22 | $1.06 | $1.06 | 265,000 | — | — |
| 2024-03-21 | $1.22 | $1.22 | 274,300 | — | — |
| 2024-03-20 | $1.53 | $1.53 | 81,100 | — | — |
| 2024-03-19 | $1.49 | $1.49 | 87,100 | — | — |
| 2024-03-18 | $1.49 | $1.49 | 182,600 | — | — |
| 2024-03-15 | $1.52 | $1.52 | 211,200 | — | — |
| 2024-03-14 | $1.49 | $1.49 | 95,000 | — | — |
| 2024-03-13 | $1.49 | $1.49 | 155,400 | — | — |
| 2024-03-12 | $1.42 | $1.42 | 145,200 | — | — |
| 2024-03-11 | $1.38 | $1.38 | 23,700 | — | — |
| 2024-03-08 | $1.36 | $1.36 | 31,600 | — | — |
| 2024-03-07 | $1.35 | $1.35 | 26,900 | — | — |
| 2024-03-06 | $1.39 | $1.39 | 77,300 | — | — |
| 2024-03-05 | $1.36 | $1.36 | 89,400 | — | — |
| 2024-03-04 | $1.35 | $1.35 | 33,600 | — | — |
| 2024-03-01 | $1.38 | $1.38 | 55,400 | — | — |
| 2024-02-29 | $1.37 | $1.37 | 18,200 | — | — |
| 2024-02-28 | $1.36 | $1.36 | 28,200 | — | — |
| 2024-02-27 | $1.35 | $1.35 | 70,500 | — | — |
| 2024-02-26 | $1.40 | $1.40 | 19,400 | — | — |
| 2024-02-23 | $1.35 | $1.35 | 18,000 | — | — |
| 2024-02-22 | $1.35 | $1.35 | 47,000 | — | — |
| 2024-02-21 | $1.33 | $1.33 | 67,000 | — | — |
| 2024-02-20 | $1.37 | $1.37 | 15,400 | — | — |
| 2024-02-16 | $1.50 | $1.50 | 36,500 | — | — |
| 2024-02-15 | $1.51 | $1.51 | 39,000 | — | — |
| 2024-02-14 | $1.46 | $1.46 | 32,900 | — | — |
| 2024-02-13 | $1.39 | $1.39 | 13,500 | — | — |
| 2024-02-12 | $1.50 | $1.50 | 95,900 | — | — |
| 2024-02-09 | $1.39 | $1.39 | 23,500 | — | — |
| 2024-02-08 | $1.40 | $1.40 | 61,200 | — | — |
| 2024-02-07 | $1.37 | $1.37 | 151,500 | — | — |
| 2024-02-06 | $1.40 | $1.40 | 63,800 | — | — |
| 2024-02-05 | $1.36 | $1.36 | 17,300 | — | — |
| 2024-02-02 | $1.40 | $1.40 | 47,100 | — | — |
| 2024-02-01 | $1.39 | $1.39 | 17,700 | — | — |
| 2024-01-31 | $1.37 | $1.37 | 34,900 | — | — |
| 2024-01-30 | $1.37 | $1.37 | 85,000 | — | — |
| 2024-01-29 | $1.44 | $1.44 | 91,900 | — | — |
| 2024-01-26 | $1.49 | $1.49 | 40,500 | — | — |
| 2024-01-25 | $1.56 | $1.56 | 14,700 | — | — |
| 2024-01-24 | $1.50 | $1.50 | 39,500 | — | — |
| 2024-01-23 | $1.55 | $1.55 | 45,400 | — | — |
| 2024-01-22 | $1.54 | $1.54 | 73,700 | — | — |
| 2024-01-19 | $1.46 | $1.46 | 52,000 | — | — |
| 2024-01-18 | $1.46 | $1.46 | 26,900 | — | — |
| 2024-01-17 | $1.51 | $1.51 | 43,600 | — | — |
| 2024-01-16 | $1.52 | $1.52 | 103,800 | — | — |
| 2024-01-12 | $1.55 | $1.55 | 45,500 | — | — |
| 2024-01-11 | $1.53 | $1.53 | 41,000 | — | — |
| 2024-01-10 | $1.55 | $1.55 | 53,000 | — | — |
| 2024-01-09 | $1.51 | $1.51 | 66,800 | — | — |
| 2024-01-08 | $1.51 | $1.51 | 264,100 | — | — |
| 2024-01-05 | $1.65 | $1.65 | 159,000 | — | — |
| 2024-01-04 | $1.67 | $1.67 | 119,800 | — | — |
| 2024-01-03 | $1.83 | $1.83 | 198,800 | — | — |
| 2024-01-02 | $1.65 | $1.65 | 141,900 | — | — |